Mercados españoles cerrados en 4 hrs 59 min
IBEX 35
7.550,20 -29,70 (-0,39%) Euro Stoxx 50
3.436,49 -11,23 (-0,33%) Dólar/Euro
0,9882 -0,0002 (-0,02%) Petróleo Brent
93,25 -0,12 (-0,13%) Oro
1.723,60 +2,80 (+0,16%) BTC-EUR
20.362,52 -138,53 (-0,68%)
Hilton Worldwide Holdings Inc. (HLT)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:04PM EDT
Después del cierre:
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 oct 2022 | 124,22 | 126,44 | 123,31 | 125,92 | 125,92 | 1.651.700 |
| 04 oct 2022 | 124,02 | 127,54 | 124,02 | 125,97 | 125,97 | 1.573.400 |
| 03 oct 2022 | 123,32 | 123,32 | 119,54 | 121,77 | 121,77 | 2.054.800 |
| 30 sept 2022 | 120,53 | 123,72 | 120,02 | 120,62 | 120,62 | 1.834.700 |
| 29 sept 2022 | 121,69 | 123,09 | 119,91 | 121,86 | 121,86 | 1.783.100 |
| 28 sept 2022 | 118,53 | 124,35 | 117,94 | 123,67 | 123,67 | 1.948.800 |
| 27 sept 2022 | 120,16 | 120,94 | 116,89 | 118,17 | 118,17 | 2.605.900 |
| 26 sept 2022 | 118,83 | 119,90 | 116,90 | 117,48 | 117,48 | 1.984.200 |
| 23 sept 2022 | 118,03 | 118,78 | 116,39 | 118,33 | 118,33 | 4.408.100 |
| 22 sept 2022 | 124,63 | 124,63 | 118,43 | 119,42 | 119,42 | 3.680.000 |
| 21 sept 2022 | 131,58 | 131,60 | 124,63 | 124,63 | 124,63 | 2.325.900 |
| 20 sept 2022 | 131,59 | 133,29 | 130,25 | 131,68 | 131,68 | 1.349.600 |
| 19 sept 2022 | 128,88 | 132,95 | 128,80 | 132,30 | 132,30 | 1.503.800 |
| 16 sept 2022 | 134,02 | 134,02 | 129,16 | 130,80 | 130,80 | 3.409.600 |
| 15 sept 2022 | 135,58 | 137,97 | 134,69 | 135,24 | 135,24 | 2.251.300 |
| 14 sept 2022 | 131,09 | 134,95 | 129,38 | 134,83 | 134,83 | 1.820.300 |
| 13 sept 2022 | 132,56 | 133,96 | 129,82 | 130,46 | 130,46 | 2.134.000 |
| 12 sept 2022 | 137,37 | 137,97 | 136,04 | 136,65 | 136,65 | 1.235.300 |
| 09 sept 2022 | 134,14 | 136,73 | 133,71 | 135,91 | 135,91 | 1.993.200 |
| 08 sept 2022 | 129,79 | 133,02 | 129,00 | 132,97 | 132,97 | 2.323.000 |
| 07 sept 2022 | 127,05 | 131,50 | 127,05 | 131,18 | 131,18 | 1.364.500 |
| 06 sept 2022 | 127,84 | 129,25 | 125,00 | 126,87 | 126,87 | 1.594.600 |
| 02 sept 2022 | 129,78 | 130,49 | 126,91 | 127,49 | 127,49 | 1.398.100 |
| 01 sept 2022 | 126,01 | 127,79 | 124,04 | 127,67 | 127,67 | 1.670.800 |
| 31 ago 2022 | 127,14 | 129,37 | 126,77 | 127,36 | 127,36 | 2.305.500 |
| 30 ago 2022 | 130,36 | 131,33 | 126,47 | 126,83 | 126,83 | 2.416.400 |
| 29 ago 2022 | 129,78 | 131,06 | 129,07 | 129,47 | 129,47 | 1.458.500 |
| 26 ago 2022 | 136,02 | 136,59 | 131,02 | 131,09 | 131,09 | 1.232.500 |
| 25 ago 2022 | 134,33 | 136,20 | 134,15 | 136,08 | 136,08 | 1.046.400 |
| 25 ago 2022 | 0.15 Dividendo | |||||
| 24 ago 2022 | 132,04 | 134,30 | 132,04 | 133,30 | 133,15 | 1.030.200 |
| 23 ago 2022 | 132,27 | 133,98 | 132,08 | 132,28 | 132,13 | 1.242.000 |
| 22 ago 2022 | 132,20 | 133,82 | 131,23 | 131,58 | 131,43 | 1.472.900 |
| 19 ago 2022 | 136,76 | 137,66 | 135,17 | 135,48 | 135,33 | 1.718.600 |
| 18 ago 2022 | 137,11 | 138,85 | 136,90 | 138,77 | 138,61 | 943.900 |
| 17 ago 2022 | 136,92 | 137,97 | 136,29 | 137,46 | 137,31 | 1.292.700 |
| 16 ago 2022 | 136,22 | 139,24 | 136,22 | 139,02 | 138,86 | 1.159.500 |
| 15 ago 2022 | 136,28 | 138,46 | 136,28 | 137,02 | 136,87 | 940.700 |
| 12 ago 2022 | 135,39 | 137,51 | 134,55 | 137,44 | 137,29 | 1.195.900 |
| 11 ago 2022 | 135,81 | 136,67 | 134,08 | 134,69 | 134,54 | 1.051.100 |
| 10 ago 2022 | 134,79 | 135,18 | 133,32 | 133,66 | 133,51 | 1.069.200 |
| 09 ago 2022 | 130,58 | 131,47 | 128,86 | 131,45 | 131,30 | 1.219.100 |
| 08 ago 2022 | 131,75 | 132,96 | 130,62 | 130,72 | 130,57 | 1.170.700 |
| 05 ago 2022 | 129,52 | 131,91 | 129,37 | 130,32 | 130,17 | 1.149.600 |
| 04 ago 2022 | 130,41 | 131,11 | 129,20 | 131,05 | 130,90 | 1.358.000 |
| 03 ago 2022 | 129,33 | 131,91 | 129,33 | 130,97 | 130,82 | 1.628.500 |
| 02 ago 2022 | 127,76 | 130,53 | 126,75 | 128,68 | 128,54 | 2.099.200 |
| 01 ago 2022 | 127,10 | 129,20 | 126,06 | 128,69 | 128,55 | 1.802.500 |
| 29 jul 2022 | 127,90 | 128,54 | 126,41 | 128,07 | 127,93 | 1.782.000 |
| 28 jul 2022 | 129,22 | 130,17 | 125,72 | 128,00 | 127,86 | 2.608.600 |
| 27 jul 2022 | 126,34 | 130,27 | 125,10 | 129,25 | 129,10 | 4.455.700 |
| 26 jul 2022 | 121,29 | 121,89 | 120,08 | 120,22 | 120,08 | 2.204.000 |
| 25 jul 2022 | 121,31 | 122,38 | 119,58 | 122,19 | 122,05 | 1.553.100 |
| 22 jul 2022 | 122,54 | 125,10 | 120,30 | 120,83 | 120,69 | 2.109.900 |
| 21 jul 2022 | 120,54 | 122,64 | 119,06 | 121,97 | 121,83 | 1.685.000 |
| 20 jul 2022 | 120,52 | 123,61 | 120,17 | 122,69 | 122,55 | 1.528.600 |
| 19 jul 2022 | 119,53 | 122,26 | 119,53 | 121,41 | 121,27 | 1.830.600 |
| 18 jul 2022 | 117,72 | 120,33 | 116,87 | 117,42 | 117,29 | 2.267.700 |
| 15 jul 2022 | 115,17 | 117,09 | 114,08 | 116,34 | 116,21 | 2.191.600 |
| 14 jul 2022 | 112,18 | 114,12 | 111,11 | 113,31 | 113,18 | 2.966.000 |
| 13 jul 2022 | 110,01 | 115,20 | 109,61 | 114,12 | 113,99 | 2.965.500 |
| 12 jul 2022 | 112,30 | 114,47 | 111,99 | 112,64 | 112,51 | 2.678.400 |
| 11 jul 2022 | 111,10 | 111,91 | 109,57 | 111,59 | 111,46 | 1.725.400 |
| 08 jul 2022 | 113,36 | 113,55 | 110,60 | 111,59 | 111,46 | 1.918.300 |
| 07 jul 2022 | 111,40 | 114,77 | 110,78 | 113,90 | 113,77 | 2.718.600 |
| 06 jul 2022 | 112,18 | 113,31 | 108,41 | 109,75 | 109,63 | 2.153.800 |
| 05 jul 2022 | 110,25 | 112,24 | 109,27 | 112,03 | 111,90 | 2.421.000 |
| 01 jul 2022 | 111,09 | 113,05 | 110,37 | 112,99 | 112,86 | 1.827.800 |
| 30 jun 2022 | 111,04 | 113,20 | 109,14 | 111,44 | 111,31 | 3.915.700 |
| 29 jun 2022 | 114,70 | 115,42 | 111,75 | 113,06 | 112,93 | 2.794.200 |
| 28 jun 2022 | 117,87 | 121,31 | 115,20 | 115,28 | 115,15 | 1.870.800 |
| 27 jun 2022 | 116,68 | 119,00 | 115,37 | 117,03 | 116,90 | 2.210.300 |
| 24 jun 2022 | 112,41 | 117,94 | 111,88 | 116,71 | 116,58 | 2.588.300 |
| 23 jun 2022 | 112,69 | 112,79 | 108,71 | 110,52 | 110,40 | 3.705.800 |
| 22 jun 2022 | 113,16 | 114,44 | 111,17 | 112,02 | 111,89 | 3.303.100 |
| 21 jun 2022 | 118,36 | 118,36 | 114,14 | 114,44 | 114,31 | 2.046.700 |
| 17 jun 2022 | 116,30 | 117,34 | 113,65 | 116,28 | 116,15 | 2.680.900 |
| 16 jun 2022 | 118,46 | 119,01 | 114,65 | 115,42 | 115,29 | 2.640.500 |
| 15 jun 2022 | 121,31 | 123,62 | 120,26 | 121,89 | 121,75 | 2.472.300 |
| 14 jun 2022 | 120,79 | 122,03 | 117,97 | 119,14 | 119,01 | 2.469.400 |
| 13 jun 2022 | 123,65 | 123,82 | 119,35 | 120,85 | 120,71 | 3.183.900 |
| 10 jun 2022 | 132,40 | 134,45 | 127,41 | 127,47 | 127,33 | 2.931.900 |
| 09 jun 2022 | 140,05 | 140,05 | 135,79 | 135,80 | 135,65 | 1.714.900 |
| 08 jun 2022 | 141,83 | 142,88 | 140,28 | 140,71 | 140,55 | 1.479.100 |
| 07 jun 2022 | 142,32 | 144,13 | 140,57 | 143,82 | 143,66 | 1.162.000 |
| 06 jun 2022 | 143,73 | 145,70 | 141,95 | 144,42 | 144,26 | 1.579.500 |
| 03 jun 2022 | 140,34 | 143,08 | 139,96 | 142,17 | 142,01 | 1.067.900 |
| 02 jun 2022 | 138,25 | 142,40 | 138,17 | 142,29 | 142,13 | 1.302.700 |
| 01 jun 2022 | 141,11 | 142,54 | 136,51 | 138,42 | 138,26 | 1.455.600 |
| 31 may 2022 | 140,63 | 141,77 | 139,23 | 140,86 | 140,70 | 3.310.700 |
| 27 may 2022 | 139,34 | 144,61 | 139,34 | 142,25 | 142,09 | 1.860.600 |
| 26 may 2022 | 133,47 | 139,65 | 132,95 | 138,47 | 138,31 | 2.623.500 |
| 26 may 2022 | 0.15 Dividendo | |||||
| 25 may 2022 | 128,32 | 132,39 | 127,21 | 131,74 | 131,44 | 2.557.300 |
| 24 may 2022 | 130,67 | 130,99 | 126,28 | 128,28 | 127,99 | 1.814.400 |
| 23 may 2022 | 131,49 | 132,95 | 128,73 | 132,35 | 132,05 | 1.813.100 |
| 20 may 2022 | 133,62 | 134,29 | 128,36 | 130,28 | 129,99 | 2.677.900 |
| 19 may 2022 | 127,49 | 133,90 | 127,35 | 131,71 | 131,41 | 2.469.000 |
| 18 may 2022 | 133,11 | 134,29 | 126,92 | 128,66 | 128,37 | 3.520.600 |
| 17 may 2022 | 136,05 | 136,86 | 133,00 | 135,08 | 134,77 | 2.306.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
